Sunoco LP
SUNNYSEEnergy● Active
$65.49
$-0.76(-1.15%)
Market Cap$8.9B
P/E Ratio—
52W High$72.88
52W Low$47.98
Sunoco LP（SUN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sun · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$72.88
May 20, 2026
-10.1% from here
5-Year Low5Y
$34.26
Jun 17, 2022
+91.2% from low
IPO Priceadj.
$22.91
Sep 20, 2012
+185.9% since IPO
1 Year Ago
$52.45
Jun 9, 2025
+24.9% in 1Y
5 Years Ago
$36.95
Jun 8, 2021
+77.2% in 5Y
10 Years Ago
$30.94
Jun 8, 2016
+111.7% in 10Y
Historical Price Data · SUN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $66.50 | $66.67 | $65.36 | $65.36 | $65.36 | 293K | -1.71% |
| Jun 5, 2026 | $67.51 | $67.60 | $66.05 | $66.25 | $66.25 | 237K | -1.87% |
| Jun 4, 2026 | $65.89 | $67.47 | $65.42 | $67.27 | $67.27 | 252K | +2.09% |
| Jun 3, 2026 | $66.55 | $67.84 | $66.05 | $66.05 | $66.05 | 260K | -0.75% |
| Jun 2, 2026 | $65.67 | $67.35 | $65.67 | $66.96 | $66.96 | 319K | +1.96% |
| Jun 1, 2026 | $65.45 | $66.52 | $65.09 | $66.09 | $66.09 | 397K | +0.98% |
| May 29, 2026 | $66.11 | $66.11 | $64.79 | $64.94 | $64.94 | 437K | -1.77% |
| May 28, 2026 | $66.50 | $67.41 | $65.93 | $66.45 | $66.45 | 310K | -0.08% |
| May 27, 2026 | $67.84 | $68.29 | $66.22 | $66.23 | $66.23 | 324K | -2.37% |
| May 26, 2026 | $69.50 | $70.43 | $67.85 | $67.93 | $67.93 | 390K | -2.26% |
| May 22, 2026 | $70.03 | $70.93 | $69.70 | $70.31 | $70.31 | 392K | +0.40% |
| May 21, 2026 | $71.99 | $72.14 | $70.21 | $70.32 | $70.32 | 297K | -2.32% |
| May 20, 2026 | $72.17 | $72.88 | $70.63 | $71.98 | $71.98 | 617K | -0.26% |
| May 19, 2026 | $71.01 | $72.81 | $70.41 | $72.20 | $72.20 | 1.4M | +1.68% |
| May 18, 2026 | $71.07 | $71.35 | $70.23 | $70.81 | $70.81 | 556K | -0.37% |
| May 15, 2026 | $70.57 | $71.67 | $69.78 | $71.16 | $71.16 | 986K | +0.84% |
| May 14, 2026 | $70.00 | $70.76 | $69.71 | $70.08 | $70.08 | 745K | +0.11% |
| May 13, 2026 | $69.12 | $70.00 | $68.86 | $69.99 | $69.99 | 397K | +1.26% |
| May 12, 2026 | $66.54 | $69.30 | $66.18 | $69.30 | $69.30 | 605K | +4.15% |
| May 11, 2026 | $66.96 | $67.76 | $66.50 | $66.50 | $66.50 | 1.5M | -0.69% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SUN
Jan 1 → Dec 31 · 6 years2026+24.5%$52.50 → $65.36
+24.5%
2025+2.0%$51.37 → $52.41
+2.0%
2024-14.3%$60.00 → $51.44
-14.3%
2023+39.4%$43.00 → $59.93
+39.4%
2022+4.9%$41.09 → $43.10
+4.9%
2021+10.4%$37.00 → $40.83
+10.4%
Best Year2023 · +39.4%
Worst Year2024 · -14.3%
Positive Years5 / 6
Avg Annual Return+11.1%
6Y Total Return+76.6%
6Y CAGR~+9.9% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in SUN?
If you invested $1,000 in SUN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,117
Total Return+111.7%
CAGR~+7.8% / yr
Profit+$1,117
Based on Jun 8, 2016 · $30.94Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sunoco LP（SUN）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $65.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SUN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SUN 历史股价FMP 日线复权 OHLCV